Indos S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	2.640	2.900	2.640	2.900	2.066	104
2022-07-05	2.600	2.600	2.600	2.600	1.852	5
2022-07-04	2.660	2.660	2.600	2.600	1.852	1,700
2022-06-30	2.660	2.660	2.660	2.660	1.895	33
2022-06-28	2.840	2.840	2.660	2.660	1.895	1,653
2022-06-27	2.820	2.820	2.820	2.820	2.009	319
2022-06-24	2.700	2.700	2.680	2.680	1.909	496
2022-06-23	2.700	2.700	2.700	2.700	1.923	30
2022-06-22	2.700	2.760	2.700	2.700	1.923	4,433
2022-06-14	2.740	2.740	2.720	2.720	1.938	2,400
2022-06-13	2.800	2.800	2.760	2.760	1.966	1,182
2022-06-08	2.940	2.940	2.940	2.940	2.094	705
2022-06-07	2.900	2.900	2.880	2.880	2.052	400
2022-06-03	2.900	2.900	2.900	2.900	2.066	121
2022-06-01	2.900	2.920	2.900	2.920	2.080	799
2022-05-31	2.920	2.920	2.920	2.920	2.080	161
2022-05-30	2.920	2.920	2.920	2.920	2.080	5
2022-05-27	2.920	2.920	2.920	2.920	2.080	4
2022-05-25	3.020	3.020	2.980	2.980	2.123	170
2022-05-24	3.180	3.180	3.180	3.180	2.265	4
2022-05-23	3.180	3.180	3.180	3.180	2.265	4
2022-05-20	3.180	3.180	3.180	3.180	2.265	4
2022-05-19	3.180	3.180	3.180	3.180	2.265	4
2022-05-18	3.180	3.180	3.180	3.180	2.265	4
2022-05-17	3.180	3.180	3.180	3.180	2.265	4
2022-05-16	3.180	3.180	3.180	3.180	2.265	4
2022-05-13	3.180	3.180	3.180	3.180	2.265	4
2022-05-12	3.180	3.180	3.180	3.180	2.265	10
2022-05-10	3.000	3.100	3.000	3.100	2.208	20
2022-05-09	2.920	2.920	2.920	2.920	2.080	8
2022-05-06	3.180	3.180	2.920	2.920	2.080	205
2022-05-05	3.180	3.180	3.180	3.180	2.265	5
2022-05-04	3.180	3.180	3.180	3.180	2.265	4
2022-05-02	3.180	3.180	3.180	3.180	2.265	304
2022-04-25	3.200	3.200	3.200	3.200	2.280	20
2022-04-21	3.100	3.100	3.100	3.100	2.208	30
2022-04-19	3.200	3.200	2.880	2.880	2.052	2,600
2022-04-14	3.260	3.260	3.260	3.260	2.322	4
2022-04-13	3.260	3.260	3.260	3.260	2.322	4
2022-04-12	3.260	3.260	3.260	3.260	2.322	409
2022-04-11	3.280	3.440	3.200	3.260	2.322	3,555
2022-04-05	3.440	3.440	3.260	3.260	2.322	363
2022-04-04	3.440	3.440	3.440	3.440	2.450	3
2022-04-01	3.160	3.440	3.160	3.440	2.450	371
2022-03-18	3.080	3.120	3.080	3.120	2.223	420
2022-03-16	3.020	3.020	3.020	3.020	2.151	280
2022-03-15	2.920	3.140	2.920	3.040	2.166	1,040
2022-03-14	3.100	3.100	2.920	2.920	2.080	24
2022-03-11	3.040	3.040	3.040	3.040	2.166	13
2022-03-09	3.100	3.100	3.100	3.100	2.208	3
2022-03-07	3.080	3.080	3.080	3.080	2.194	325
2022-03-04	3.080	3.080	3.080	3.080	2.194	325
2022-03-03	3.280	3.280	3.280	3.280	2.337	310
2022-03-02	3.480	3.480	3.480	3.480	2.479	3
2022-03-01	3.080	3.480	3.040	3.480	2.479	47
2022-02-28	3.120	3.120	3.120	3.120	2.223	4
2022-02-25	3.160	3.160	3.140	3.140	2.237	220
2022-02-24	3.180	3.180	3.160	3.160	2.251	400
2022-02-23	3.280	3.280	3.280	3.280	2.337	64
2022-02-22	3.280	3.280	3.260	3.260	2.322	582

← NewerPage 16 of 18 · 1,021 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.2700 PLN
2024-06-14	0.3900 PLN
2023-07-21	0.3800 PLN
2022-07-14	0.1800 PLN
2021-07-08	0.1600 PLN
2020-06-15	0.1900 PLN
2019-07-02	0.1100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.